Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
65.21
+0.13 (0.20%)
Sep 3, 2025, 10:15 AM - Market open
AVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 65.70 | 65.70 | 64.61 | 65.08 | 65.08 | -0.97% | 21,391 |
| Aug 29, 2025 | 65.71 | 65.75 | 65.62 | 65.72 | 65.72 | -0.23% | 4,854 |
| Aug 28, 2025 | 65.81 | 65.94 | 65.79 | 65.87 | 65.87 | 0.27% | 8,547 |
| Aug 27, 2025 | 65.31 | 65.71 | 65.31 | 65.69 | 65.69 | -0.07% | 12,550 |
| Aug 26, 2025 | 65.64 | 65.79 | 65.62 | 65.74 | 65.74 | 0.13% | 7,423 |
| Aug 25, 2025 | 66.09 | 66.10 | 65.60 | 65.65 | 65.65 | -0.77% | 32,284 |
| Aug 22, 2025 | 65.93 | 66.21 | 65.93 | 66.16 | 66.16 | 2.00% | 6,753 |
| Aug 21, 2025 | 64.93 | 64.95 | 64.77 | 64.87 | 64.87 | -0.19% | 18,313 |
| Aug 20, 2025 | 64.97 | 65.03 | 64.78 | 64.99 | 64.99 | 0.03% | 12,664 |
| Aug 19, 2025 | 65.32 | 65.33 | 64.95 | 64.97 | 64.97 | -0.07% | 7,323 |
| Aug 18, 2025 | 64.90 | 65.01 | 64.90 | 65.01 | 65.01 | 0.01% | 10,851 |
| Aug 15, 2025 | 65.02 | 65.04 | 64.97 | 65.01 | 65.01 | 0.31% | 12,021 |
| Aug 14, 2025 | 64.66 | 64.81 | 64.55 | 64.81 | 64.81 | -0.10% | 27,578 |
| Aug 13, 2025 | 64.94 | 64.97 | 64.75 | 64.88 | 64.88 | 0.19% | 6,636 |
| Aug 12, 2025 | 64.33 | 64.76 | 64.32 | 64.75 | 64.75 | 0.85% | 13,518 |
| Aug 11, 2025 | 64.20 | 64.36 | 64.16 | 64.21 | 64.21 | -0.40% | 11,702 |
| Aug 8, 2025 | 64.43 | 64.60 | 64.43 | 64.47 | 64.47 | 0.28% | 17,404 |
| Aug 7, 2025 | 64.23 | 64.29 | 64.02 | 64.29 | 64.29 | 0.59% | 16,748 |
| Aug 6, 2025 | 63.76 | 63.94 | 63.67 | 63.91 | 63.91 | 0.83% | 8,154 |
| Aug 5, 2025 | 63.30 | 63.46 | 63.16 | 63.39 | 63.39 | 0.31% | 8,359 |
| Aug 4, 2025 | 63.10 | 63.22 | 63.07 | 63.20 | 63.20 | 1.13% | 9,452 |
| Aug 1, 2025 | 62.50 | 62.50 | 62.09 | 62.49 | 62.49 | 0.39% | 27,478 |
| Jul 31, 2025 | 62.44 | 62.49 | 62.12 | 62.25 | 62.25 | -0.31% | 11,922 |
| Jul 30, 2025 | 62.84 | 62.84 | 62.28 | 62.44 | 62.44 | -0.90% | 15,242 |
| Jul 29, 2025 | 63.23 | 63.23 | 62.90 | 63.01 | 63.01 | -0.13% | 20,185 |
| Jul 28, 2025 | 63.49 | 63.49 | 63.01 | 63.09 | 63.09 | -1.52% | 7,380 |
| Jul 25, 2025 | 63.86 | 64.07 | 63.79 | 64.07 | 64.07 | -0.13% | 6,837 |
| Jul 24, 2025 | 64.33 | 64.35 | 64.15 | 64.15 | 64.15 | -0.63% | 10,188 |
| Jul 23, 2025 | 64.13 | 64.61 | 64.08 | 64.56 | 64.56 | 1.51% | 7,190 |
| Jul 22, 2025 | 63.30 | 63.62 | 63.25 | 63.60 | 63.60 | 0.69% | 4,086 |
| Jul 21, 2025 | 63.18 | 63.40 | 63.13 | 63.16 | 63.16 | 0.90% | 4,695 |
| Jul 18, 2025 | 62.82 | 62.92 | 62.60 | 62.60 | 62.60 | -0.14% | 8,839 |
| Jul 17, 2025 | 62.46 | 62.70 | 62.44 | 62.69 | 62.69 | 0.20% | 5,018 |
| Jul 16, 2025 | 62.36 | 62.56 | 62.19 | 62.56 | 62.56 | 0.57% | 9,978 |
| Jul 15, 2025 | 62.72 | 62.72 | 62.12 | 62.21 | 62.21 | -0.86% | 8,825 |
| Jul 14, 2025 | 62.71 | 62.81 | 62.70 | 62.74 | 62.74 | -0.09% | 5,014 |
| Jul 11, 2025 | 62.84 | 62.84 | 62.72 | 62.80 | 62.80 | -0.47% | 4,298 |
| Jul 10, 2025 | 62.94 | 63.20 | 62.84 | 63.10 | 63.10 | 0.23% | 17,626 |
| Jul 9, 2025 | 62.75 | 62.95 | 62.70 | 62.95 | 62.95 | 0.69% | 11,686 |
| Jul 8, 2025 | 62.20 | 62.60 | 62.14 | 62.52 | 62.52 | 0.91% | 13,109 |
| Jul 7, 2025 | 62.32 | 62.34 | 61.85 | 61.96 | 61.96 | -1.01% | 16,072 |
| Jul 3, 2025 | 62.56 | 62.64 | 62.56 | 62.59 | 62.59 | 0.25% | 2,769 |
| Jul 2, 2025 | 61.99 | 62.43 | 61.96 | 62.43 | 62.43 | 0.37% | 10,230 |
| Jul 1, 2025 | 62.31 | 62.31 | 62.08 | 62.20 | 62.20 | -0.01% | 9,872 |
| Jun 30, 2025 | 62.01 | 62.21 | 61.81 | 62.21 | 62.21 | 0.61% | 13,936 |
| Jun 27, 2025 | 61.74 | 62.01 | 61.65 | 61.83 | 61.83 | 0.51% | 9,124 |
| Jun 26, 2025 | 61.23 | 61.55 | 61.13 | 61.52 | 61.52 | 1.58% | 10,673 |
| Jun 25, 2025 | 60.45 | 60.58 | 60.34 | 60.56 | 60.56 | -0.04% | 7,220 |
| Jun 24, 2025 | 60.43 | 60.59 | 60.43 | 60.59 | 60.59 | -0.28% | 3,498 |
| Jun 23, 2025 | 60.13 | 60.86 | 60.13 | 60.76 | 59.99 | 0.43% | 8,372 |